Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.96 | 32.25 | 31.64 | 32.19 | 73,348 | +0.38(+1.19%) |
Sep 29, 2020 | 32.16 | 32.23 | 31.75 | 31.81 | 81,631 | -0.61(-1.88%) |
Sep 28, 2020 | 32.70 | 32.98 | 32.30 | 32.42 | 107,859 | -0.65(-1.97%) |
Sep 25, 2020 | 33.27 | 33.46 | 32.94 | 33.07 | 44,300 | +0.20(+0.61%) |
Sep 24, 2020 | 33.29 | 33.50 | 32.59 | 32.87 | 180,845 | -0.26(-0.78%) |
Sep 23, 2020 | 32.37 | 33.37 | 32.24 | 33.13 | 174,093 | +1.41(+4.45%) |
Sep 22, 2020 | 31.35 | 31.90 | 31.22 | 31.72 | 62,052 | +0.32(+1.02%) |
Sep 21, 2020 | 31.31 | 32.37 | 31.19 | 31.40 | 448,612 | +1.22(+4.04%) |
Sep 18, 2020 | 30.18 | 30.34 | 29.85 | 30.18 | 44,700 | -0.06(-0.20%) |
Sep 17, 2020 | 30.60 | 30.75 | 30.22 | 30.24 | 68,640 | +0.29(+0.97%) |
Sep 16, 2020 | 29.54 | 30.09 | 29.52 | 29.95 | 85,509 | -0.12(-0.40%) |
Sep 15, 2020 | 29.71 | 30.22 | 29.65 | 30.07 | 72,504 | +0.18(+0.59%) |
Sep 14, 2020 | 29.99 | 30.03 | 29.73 | 29.89 | 74,798 | -0.54(-1.76%) |
Sep 11, 2020 | 30.18 | 30.55 | 30.04 | 30.43 | 56,400 | +0.02(+0.07%) |
Sep 10, 2020 | 29.80 | 30.45 | 29.68 | 30.41 | 183,237 | +0.19(+0.63%) |
Sep 09, 2020 | 30.39 | 30.50 | 30.16 | 30.22 | 335,314 | -0.60(-1.95%) |
Sep 08, 2020 | 31.49 | 31.59 | 30.52 | 30.82 | 462,334 | +0.10(+0.33%) |
Sep 04, 2020 | 31.00 | 31.30 | 30.58 | 30.72 | 164,100 | -0.18(-0.59%) |
Sep 03, 2020 | 30.53 | 31.16 | 30.38 | 30.90 | 154,076 | +0.44(+1.45%) |
Sep 02, 2020 | 30.07 | 30.80 | 30.07 | 30.46 | 116,136 | +0.81(+2.72%) |
Sep 01, 2020 | 29.01 | 29.87 | 29.01 | 29.65 | 108,879 | -0.11(-0.36%) |
Aug 31, 2020 | 29.71 | 29.89 | 29.48 | 29.76 | 85,796 | -0.10(-0.33%) |
Aug 28, 2020 | 30.00 | 30.15 | 29.48 | 29.86 | 104,700 | -1.10(-3.55%) |
Aug 27, 2020 | 29.63 | 31.58 | 29.60 | 30.96 | 194,673 | +0.70(+2.31%) |
Aug 26, 2020 | 31.35 | 31.35 | 30.18 | 30.26 | 159,376 | -0.76(-2.45%) |
Aug 25, 2020 | 31.10 | 31.52 | 31.02 | 31.02 | 186,250 | -0.05(-0.16%) |
Aug 24, 2020 | 30.48 | 31.19 | 30.45 | 31.07 | 106,543 | +0.36(+1.17%) |
Aug 21, 2020 | 30.77 | 31.28 | 30.49 | 30.71 | 125,500 | +0.45(+1.49%) |
Aug 20, 2020 | 31.04 | 31.16 | 30.18 | 30.26 | 156,271 | -0.43(-1.41%) |
Aug 19, 2020 | 29.13 | 30.82 | 29.03 | 30.69 | 209,321 | +1.91(+6.65%) |
Aug 18, 2020 | 28.54 | 29.56 | 28.45 | 28.78 | 119,779 | -0.54(-1.85%) |
Aug 17, 2020 | 29.88 | 29.90 | 29.16 | 29.32 | 122,461 | -1.34(-4.37%) |
Aug 14, 2020 | 30.39 | 30.97 | 30.27 | 30.66 | 91,000 | +0.29(+0.95%) |
Aug 13, 2020 | 30.90 | 31.04 | 29.93 | 30.37 | 122,412 | -1.26(-3.98%) |
Aug 12, 2020 | 30.59 | 31.67 | 30.41 | 31.63 | 139,175 | +0.20(+0.64%) |
Aug 11, 2020 | 30.36 | 31.62 | 30.29 | 31.43 | 265,927 | +3.03(+10.67%) |
Aug 10, 2020 | 28.12 | 28.60 | 27.67 | 28.40 | 94,600 | +0.18(+0.64%) |
Aug 07, 2020 | 27.75 | 28.70 | 27.66 | 28.22 | 203,600 | +0.86(+3.12%) |
Aug 06, 2020 | 27.38 | 27.73 | 27.18 | 27.36 | 113,631 | -0.62(-2.23%) |
Aug 05, 2020 | 27.94 | 28.23 | 27.49 | 27.99 | 127,403 | -0.53(-1.85%) |
Aug 04, 2020 | 29.75 | 29.82 | 28.52 | 28.52 | 161,847 | -1.21(-4.07%) |
Aug 03, 2020 | 29.96 | 30.28 | 29.70 | 29.73 | 86,891 | -0.03(-0.10%) |
Jul 31, 2020 | 30.15 | 30.23 | 29.65 | 29.76 | 142,400 | -0.62(-2.04%) |
Jul 30, 2020 | 30.50 | 30.95 | 30.22 | 30.38 | 133,497 | +0.42(+1.39%) |
Jul 29, 2020 | 30.26 | 30.82 | 29.61 | 29.96 | 202,810 | -0.43(-1.41%) |
Jul 28, 2020 | 30.90 | 31.02 | 30.27 | 30.39 | 63,912 | -0.36(-1.17%) |
Jul 27, 2020 | 30.81 | 31.02 | 30.48 | 30.75 | 85,795 | -1.04(-3.27%) |
Jul 24, 2020 | 31.68 | 32.00 | 31.65 | 31.79 | 145,500 | -0.58(-1.79%) |
Jul 23, 2020 | 32.69 | 32.84 | 31.84 | 32.37 | 101,117 | -0.56(-1.70%) |
Jul 22, 2020 | 33.49 | 33.57 | 32.80 | 32.93 | 71,189 | -1.00(-2.95%) |
Jul 21, 2020 | 34.18 | 34.20 | 33.83 | 33.93 | 58,173 | -0.95(-2.72%) |
Jul 20, 2020 | 35.01 | 35.16 | 34.86 | 34.88 | 26,578 | -0.24(-0.68%) |
Jul 17, 2020 | 35.22 | 35.27 | 35.08 | 35.12 | 17,000 | -0.65(-1.82%) |
Jul 16, 2020 | 35.19 | 35.77 | 35.13 | 35.77 | 34,714 | +0.86(+2.46%) |
Jul 15, 2020 | 35.19 | 35.23 | 34.83 | 34.91 | 23,151 | -0.08(-0.22%) |
Jul 14, 2020 | 35.36 | 35.40 | 34.87 | 34.99 | 34,901 | -0.24(-0.69%) |
Jul 13, 2020 | 34.73 | 35.27 | 34.73 | 35.23 | 24,018 | -0.09(-0.25%) |
Jul 10, 2020 | 34.94 | 35.54 | 34.90 | 35.32 | 36,900 | +0.25(+0.71%) |
Jul 09, 2020 | 34.69 | 35.38 | 34.59 | 35.07 | 49,101 | +0.33(+0.95%) |
Jul 08, 2020 | 34.55 | 34.78 | 34.36 | 34.74 | 43,471 | -0.34(-0.98%) |
Jul 07, 2020 | 35.93 | 35.93 | 35.05 | 35.09 | 58,783 | -0.53(-1.50%) |
Jul 06, 2020 | 35.59 | 35.92 | 35.53 | 35.62 | 33,662 | -0.32(-0.90%) |
Jul 02, 2020 | 36.39 | 36.42 | 35.87 | 35.94 | 17,200 | -0.22(-0.61%) |